CTCP Lọc hóa Dầu Bình Sơn (bsr)

21.45
-0.45
(-2.05%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		4.80 28.74% 569,202,800 10,382,300 188.6
16.10
22.20
21.90
2 tháng
(2025-12-01) 		6.10 39.61% 729,683,700 34,711,300 564.2
13.50
22.20
21.90
3 tháng
(2025-10-30) 		4.90 29.52% 832,699,300 32,581,700 527.3
13.50
22.20
21.90
6 tháng
(2025-08-01) 		8.68 67.74% 1,652,540,400 34,415,000 591.4
12.63
22.20
21.90
12 tháng
(2025-02-03) 		8.71 68.15% 2,125,094,200 31,661,609 538.0
9.01
22.20
21.90
24 tháng
(2024-02-15) 		10.19 90.15% 3,739,342,639 12,458,644 185.6
9.01
22.20
21.90
36 tháng
(2023-02-13) 		12.34 134.81% 5,683,940,985 31,680,729 590.7
8.63
22.20
21.90
60 tháng
(2021-02-23) 		14.35 200.55% 11,614,096,100 44,046,457 1,026.9
6.66
22.20
21.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2025
15.76
 15,247,000 16.78 17.12 15.76 523,900 1,367,800 -22.6
05/09/2025
16.87
 16,506,400 17.09 17.80 16.81 2,008,200 1,265,500 20.3
04/09/2025
16.93
 10,757,100 17.24 17.34 16.81 1,039,800 1,040,100 -0.2
03/09/2025
17.06
 11,413,500 16.66 17.34 16.47 1,191,600 1,417,100 -6.4
29/08/2025
16.41
 16,052,800 17.03 17.03 16.41 48,400 2,946,200 -77.8
28/08/2025
16.81
 8,108,700 16.59 16.90 16.35 692,600 729,700 0
27/08/2025
16.41
 18,944,900 17.15 17.15 16.38 1,277,900 3,550,400 -61.3
26/08/2025
17.00
 13,992,500 15.82 17.00 15.82 2,733,800 1,641,500 28.4
25/08/2025
16.07
 26,389,500 17.40 17.40 16.07 4,120,900 2,422,200 44.2
22/08/2025
17.24
 37,060,600 17.83 18.54 17.24 3,690,300 651,700 86.8
21/08/2025
18.51
 17,365,800 19.47 19.47 18.30 554,900 1,316,000 -23.2
20/08/2025
18.39
 60,028,200 17.71 18.39 16.59 5,010,900 1,835,900 88.6
19/08/2025
17.21
 6,043,300 17.21 17.21 17.21 0 5,500 -0.2
18/08/2025
16.10
 11,908,600 16.10 16.10 16.01 1,298,200 25,700 33.1
15/08/2025
15.05
 35,202,800 14.27 15.05 14.24 1,698,500 380,800 31.7
14/08/2025
14.09
 13,986,800 14.09 14.12 13.75 700 53,000 -1.2
13/08/2025
13.93
 15,379,900 14.02 14.33 13.75 507,100 1,438,800 -21.5
12/08/2025
14.21
 18,173,000 13.87 14.21 13.68 654,600 49,300 13.6
11/08/2025
13.72
 13,861,100 14.12 14.12 13.65 80,300 2,596,900 -56.3
08/08/2025
13.93
 24,581,600 13.59 14.15 13.47 1,509,300 621,500 19.4
07/08/2025
13.56
 16,099,400 13.93 13.93 13.34 55,800 172,400 -2.6
06/08/2025
13.50
 27,534,600 12.79 13.50 12.54 2,599,500 690,700 40.1
05/08/2025
12.63
 28,020,100 12.82 12.94 12.32 0 0 0
04/08/2025
12.69
 13,157,500 12.69 13.03 12.60 109,800 317,200 -4.3
01/08/2025
12.82
 18,694,600 13.10 13.31 12.69 217,700 2,564,900 -49.2
31/07/2025
12.63
 15,233,200 12.38 12.63 12.11 1,870,200 62,500 35.7
30/07/2025
12.17
 12,999,600 12.57 12.63 12.04 317,800 1,005,800 -13.8
29/07/2025
12.32
 22,081,300 12.38 12.88 12.17 2,476,700 1,353,400 22.7
28/07/2025
12.26
 15,242,600 12.45 12.45 12.17 62,000 321,400 -5.2
25/07/2025
12.26
 16,043,900 12.17 12.51 12.14 128,000 132,500 -0.1
24/07/2025
12.01
 13,897,700 11.70 12.01 11.55 2,131,500 66,000 39.5
23/07/2025
11.55
 7,295,900 11.55 11.76 11.49 324,500 767,900 -8.4
22/07/2025
11.52
 3,602,900 11.52 11.52 11.42 22,700 295,400 -5.0
21/07/2025
11.52
 4,266,400 11.86 11.86 11.49 0 559,000 -10.5
18/07/2025
11.76
 9,333,300 11.58 11.92 11.46 549,700 321,600 4.3
17/07/2025
11.55
 5,032,200 11.49 11.61 11.46 343,200 2,000 6.4
16/07/2025
11.49
 2,810,800 11.42 11.52 11.39 126,000 50,000 1.4
15/07/2025
11.42
 4,977,600 11.46 11.64 11.39 2,000 107,300 -2.0
14/07/2025
11.46
 3,948,800 11.52 11.52 11.27 337,100 39,100 5.5
11/07/2025
11.42
 3,709,100 11.61 11.64 11.39 50,000 333,200 0
10/07/2025
11.61
 7,589,700 11.46 11.70 11.33 107,800 21,600 0
09/07/2025
11.30
 3,821,100 11.39 11.39 11.27 13,000 44,100 0
08/07/2025
11.30
 4,963,700 11.18 11.33 11.11 387,700 1,700 7.0
07/07/2025
11.11
 2,587,700 11.11 11.21 11.08 1,000 103,100 -1.8
04/07/2025
11.11
 2,620,400 11.15 11.27 11.08 0 0 0
03/07/2025
11.05
 2,634,000 11.05 11.21 11.02 52,200 2,100 0.9
02/07/2025
11.02
 1,582,100 11.02 11.02 10.96 23,100 0 0.4
01/07/2025
11.02
 2,097,300 11.08 11.08 10.96 0 300 -0.0
30/06/2025
11.05
 2,506,400 10.99 11.05 10.96 200 296,800 -5.3
27/06/2025
10.99
 2,901,600 11.05 11.08 10.96 0 30,000 -0.5
26/06/2025
11.02
 1,736,900 11.02 11.05 10.93 400 0 0.0
25/06/2025
10.99
 2,817,600 11.08 11.15 10.96 21,200 1,000 0.4
24/06/2025
11.08
 6,976,200 11.15 11.33 11.08 17,200 110,000 -1.7
23/06/2025
11.64
 8,895,100 12.11 12.11 11.61 4,500 0 0.1
20/06/2025
11.39
 5,142,300 11.70 11.73 11.33 500 132,800 -2.4
19/06/2025
11.64
 4,256,100 11.89 11.89 11.49 5,500 103,700 -1.8
18/06/2025
11.80
 4,575,800 11.98 12.01 11.70 815,700 0 15.6
17/06/2025
11.76
 6,322,000 12.01 12.01 11.52 22,500 112,200 -1.7
16/06/2025
12.07
 8,794,300 11.98 12.11 11.86 848,100 0 16.4
13/06/2025
11.46
 11,032,500 11.46 11.46 11.24 1,464,900 23,600 26.6
12/06/2025
10.87
 1,840,200 10.99 10.99 10.80 108,700 0 1.9
11/06/2025
10.74
 1,905,700 10.84 10.87 10.68 0 180,000 -3.1
10/06/2025
10.77
 2,283,100 10.90 10.99 10.77 0 240,000 -4.2
09/06/2025
10.90
 2,082,800 11.15 11.21 10.90 0 189,200 -3.4
06/06/2025
11.11
 4,842,300 11.24 11.33 11.11 100 545,300 -9.9
05/06/2025
11.11
 2,957,200 11.15 11.30 11.02 200 472,800 -8.4
04/06/2025
11.11
 4,249,400 11.02 11.30 10.99 129,200 675,500 -9.8
03/06/2025
10.96
 2,333,800 11.15 11.24 10.93 48,100 114,300 -1.2
02/06/2025
11.08
 2,988,400 10.68 11.11 10.62 155,300 395,900 -4.2
30/05/2025
10.71
 3,287,900 10.99 11.18 10.68 0 651,100 -11.4
29/05/2025
11.02
 1,826,700 11.24 11.30 10.99 1,000 225,900 -4.1
28/05/2025
11.24
 5,641,800 11.21 11.42 11.15 106,900 471,400 -6.6
27/05/2025
10.93
 2,104,700 10.93 11.02 10.87 1,000 640,700 -11.3
26/05/2025
10.90
 2,324,800 10.77 10.96 10.56 213,800 79,600 2.3
23/05/2025
10.87
 1,408,900 10.77 10.96 10.65 4,300 56,800 -0.9
22/05/2025
10.74
 2,682,300 10.65 10.96 10.50 160,300 109,100 0
21/05/2025
10.65
 1,938,600 10.87 10.87 10.59 56,200 161,800 -1.8
20/05/2025
10.80
 1,203,900 10.93 10.93 10.77 1,000 80,000 -1.4
19/05/2025
10.80
 2,202,700 10.93 11.11 10.80 53,100 82,400 0
16/05/2025
10.99
 1,973,300 11.15 11.15 10.96 83,222 0 0
15/05/2025
11.15
 3,842,600 11.24 11.27 10.93 94,500 900 0
14/05/2025
11.24
 2,463,000 11.27 11.33 11.15 25,500 0 0
13/05/2025
11.24
 2,752,600 11.33 11.36 11.18 1,600 0 0
12/05/2025
11.24
 2,232,400 11.15 11.27 11.08 25,500 7,500 0
09/05/2025
11.15
 2,778,400 11.15 11.30 11.02 105,900 46,100 0
08/05/2025
11.11
 4,449,700 11.24 11.33 11.11 0 219,600 0
07/05/2025
10.93
 6,728,500 10.22 10.93 10.22 199,200 124,200 0
06/05/2025
10.22
 3,387,800 10 10.34 10 49,500 0 0
05/05/2025
9.97
 1,917,500 9.85 9.97 9.85 179,500 0 0
29/04/2025
9.94
 1,618,400 10 10 9.85 300 0 0.0
28/04/2025
10
 1,454,400 9.97 10 9.88 0 0 0
25/04/2025
9.94
 3,496,300 9.75 10.12 9.75 109,700 51,300 0.9
24/04/2025
9.72
 2,114,600 9.66 9.88 9.63 257,800 94,500 2.6
23/04/2025
9.54
 1,322,500 9.69 9.69 9.47 23,300 50,100 -0.4
22/04/2025
9.29
 4,805,800 9.72 9.72 9.07 23,000 123,700 -1.5
21/04/2025
9.72
 1,404,800 9.94 9.94 9.72 900 14,400 -0.2
18/04/2025
9.88
 2,226,200 9.85 10 9.85 26,800 78,900 -0.8
17/04/2025
9.75
 1,632,900 9.50 9.75 9.47 132,100 54,700 1.2
16/04/2025
9.66
 3,041,800 9.72 9.88 9.66 4,800 121,300 -1.8
15/04/2025
9.88
 3,762,300 10.09 10.22 9.78 23,200 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |